Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Sep 25, 2020 3,892.9 -2.43 123,710 277,362.92 4,051.77 3,867.6 177,319,072 -11.85 1.33 -39.72
Sep 24, 2020 3,989.73 -0.36 119,639 261,508.82 4,061.59 3,933.01 181,729,344 -9.66 3.85 -38.22
Sep 23, 2020 4,004.14 -0.87 104,453 222,205.9 4,096.77 3,933.37 182,385,970 -9.34 4.22 -38.00
Sep 22, 2020 4,039.22 -1.33 135,067 315,554.44 4,127.01 3,960.44 183,983,669 -8.54 5.13 -37.45
Sep 21, 2020 4,093.61 -7.31 232,796 543,433.23 4,418.89 4,089.54 186,461,155 -7.31 6.55 -36.61
Sep 18, 2020 4,416.42 -1.91 173,556 415,396.53 4,520.36 4,334.69 201,164,686 14.52 14.95 -31.61
Sep 17, 2020 4,502.37 7.13 263,749 626,817.97 4,502.37 4,155.12 205,080,090 16.74 17.19 -30.28
Sep 16, 2020 4,202.84 -0.51 116,834 245,196.9 4,304.59 4,163.79 191,436,706 8.98 9.39 -34.92
Sep 15, 2020 4,224.5 2.31 261,594 584,280.92 4,311.12 4,091.45 192,423,160 9.54 9.96 -34.59
Sep 14, 2020 4,129.12 7.07 272,850 608,952.39 4,166.26 3,856.63 188,078,526 7.07 7.47 -36.06
Sep 11, 2020 3,856.63 -0.13 114,048 230,042.47 3,899.26 3,827.75 175,667,082 0.97 0.38 -40.28
Sep 10, 2020 3,861.63 1.87 183,030 350,308.33 3,894.26 3,727.4 175,894,635 1.10 0.51 -40.20
Sep 9, 2020 3,790.59 0.96 103,561 208,598.66 3,795.33 3,742.64 172,658,917 -0.76 -1.34 -41.30
Sep 8, 2020 3,754.6 -3.74 158,424 255,320.31 3,904.91 3,754.6 171,019,448 -1.70 -2.27 -41.86
Sep 7, 2020 3,900.58 2.12 92,683 205,256.29 3,906.36 3,806.19 177,668,857 2.12 1.53 -39.60
Sep 4, 2020 3,819.59 -0.53 103,209 200,343.12 3,853.3 3,809.25 173,979,756 -0.30 -0.58 -40.85
Sep 3, 2020 3,839.97 -0.75 115,144 227,048.32 3,911.28 3,819.84 174,908,028 0.23 -0.05 -40.54
Sep 2, 2020 3,869.11 0.71 90,397 179,360.12 3,882.51 3,817.1 176,235,525 0.99 0.71 -40.09
Sep 1, 2020 3,841.97 0.19 88,934 184,172.54 3,878.77 3,810.26 174,999,032 0.28 0.00 -40.51
Aug 31, 2020 3,834.86 0.10 81,195 159,439.19 3,905.39 3,830.18 174,675,139 0.10 -2.65 -40.62
Aug 28, 2020 3,831.06 0.83 115,170 197,690.79 3,859.6 3,799.39 174,502,172 -1.99 -2.75 -40.68
Aug 27, 2020 3,799.39 -0.72 90,865 187,336.13 3,831.28 3,791.66 173,059,684 -2.80 -3.55 -41.17
Aug 26, 2020 3,826.94 1.13 84,737 178,840.03 3,854.16 3,784.26 174,314,276 -2.09 -2.85 -40.74
Aug 25, 2020 3,784.26 -2.00 97,823 203,329.84 3,876.65 3,773.72 172,370,349 -3.18 -3.94 -41.40
Aug 24, 2020 3,861.6 -1.20 83,577 188,561.6 3,947.12 3,855.46 175,893,129 -1.20 -1.97 -40.20
Aug 21, 2020 3,908.66 0.92 76,273 150,880.06 3,908.66 3,831.08 178,036,895 3.25 -0.78 -39.48
Aug 20, 2020 3,872.91 -1.06 107,099 233,977.2 3,931.81 3,818.01 176,408,598 2.31 -1.69 -40.03
Aug 19, 2020 3,914.51 0.88 93,467 199,981.42 3,917.61 3,840.54 178,303,223 3.41 -0.63 -39.39
Aug 18, 2020 3,880.19 0.21 100,441 189,541.82 3,925.97 3,850.72 176,739,930 2.50 -1.50 -39.92
Aug 17, 2020 3,872.06 2.28 86,848 176,816.27 3,886.13 3,785.59 176,369,586 2.28 -1.71 -40.04

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher